Spectral Medical Inc. (SD4.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.2940

0.0000

(0.00%)

At close: 08:00AM CEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
May 02, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Apr 30, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Apr 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 26, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Apr 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 24, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Apr 23, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Apr 22, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Apr 19, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Apr 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 17, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Apr 16, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Apr 15, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Apr 12, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Apr 11, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 10, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 09, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Apr 08, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Apr 05, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
Apr 04, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Apr 03, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Apr 02, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Mar 28, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 27, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Mar 26, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
Mar 25, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Mar 22, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
Mar 21, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Mar 20, 2024	0.2620	0.2620	0.2620	0.2620	0.2620	-
Mar 19, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Mar 18, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Mar 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 14, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Mar 13, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
Mar 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 11, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Mar 08, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Mar 07, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	-
Mar 06, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Mar 05, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 04, 2024	0.3720	0.4100	0.3720	0.4100	0.4100	79
Mar 01, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Feb 29, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Feb 28, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Feb 27, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Feb 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 23, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
Feb 22, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Feb 21, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Feb 20, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Feb 19, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Feb 16, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Feb 15, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Feb 14, 2024	0.4100	0.4420	0.4100	0.4420	0.4420	18,078
Feb 13, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	-
Feb 12, 2024	0.4240	0.4240	0.4240	0.4240	0.4240	-
Feb 09, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 08, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Feb 07, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Feb 06, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Feb 05, 2024	0.3840	0.4300	0.3840	0.4300	0.4300	84,947
Feb 02, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 01, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Jan 31, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	7,000
Jan 30, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
Jan 29, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 25, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
Jan 24, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Jan 23, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Jan 22, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
Jan 19, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
Jan 18, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Jan 17, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Jan 16, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Jan 15, 2024	0.3180	0.3180	0.3140	0.3140	0.3140	709
Jan 12, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Jan 11, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Jan 10, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	-
Jan 09, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Jan 08, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Jan 05, 2024	0.3120	0.3120	0.3120	0.3120	0.3120	-
Jan 04, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 03, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Jan 02, 2024	0.2820	0.3220	0.2820	0.3220	0.3220	17,488
Dec 29, 2023	0.2780	0.2780	0.2780	0.2780	0.2780	-
Dec 28, 2023	0.2640	0.2640	0.2640	0.2640	0.2640	-
Dec 27, 2023	0.2580	0.2580	0.2580	0.2580	0.2580	-
Dec 22, 2023	0.2640	0.2640	0.2640	0.2640	0.2640	-
Dec 21, 2023	0.2640	0.2640	0.2640	0.2640	0.2640	-
Dec 20, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Dec 19, 2023	0.2580	0.2580	0.2580	0.2580	0.2580	-
Dec 18, 2023	0.2540	0.2740	0.2540	0.2740	0.2740	10,000
Dec 15, 2023	0.2520	0.2520	0.2520	0.2520	0.2520	-
Dec 14, 2023	0.2560	0.2560	0.2560	0.2560	0.2560	-
Dec 13, 2023	0.2560	0.2560	0.2560	0.2560	0.2560	-
Dec 12, 2023	0.2640	0.2640	0.2640	0.2640	0.2640	-
Dec 11, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 08, 2023	0.2640	0.2640	0.2640	0.2640	0.2640	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,130.45+5,024.93(+6.20%)

Spectral Medical Inc. (SD4.F)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,130.45
+5,024.93(+6.20%)